Comparing Back to the side-by-side chart ↗
Workspace Group PLC (WKP.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3.2% vs the 50-day and -4.8% vs the 200-day average, 20.6% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Workspace Group PLC trades 3.2% below its 50-day and 4.8% below its 200-day moving average. (as of 2026-10-30)
Workspace Group owns and lets flexible office space across London and the wider South East, offering short and adjustable leases rather than long fixed terms. Tenants range across many different business types and sizes, and the company manages the upkeep and refurbishment of its own buildings.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WKP.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 345.20 | 346.20 | 339.60 | 345.00 | +0.58% | 215,507 |
| 2026-10-29 | 345.00 | 349.40 | 340.30 | 343.00 | +0.76% | 140,332 |
| 2026-10-28 | 341.60 | 346.60 | 335.40 | 340.40 | -0.35% | 627,767 |
| 2026-10-27 | 340.00 | 344.40 | 332.40 | 341.60 | +1.67% | 96,958 |
| 2026-10-26 | 324.00 | 340.40 | 324.00 | 336.00 | +1.57% | 178,216 |
| 2026-10-23 | 338.40 | 338.73 | 327.60 | 330.80 | +0.12% | 892,711 |
| 2026-10-22 | 332.00 | 342.80 | 330.40 | 330.40 | -0.54% | 277,857 |
| 2026-10-21 | 335.40 | 343.20 | 332.20 | 332.20 | -1.54% | 221,804 |
| 2026-10-20 | 338.20 | 348.00 | 332.00 | 337.40 | -0.65% | 280,254 |
| 2026-10-19 | 357.20 | 357.20 | 339.00 | 339.60 | -3.41% | 209,383 |
| 2026-10-16 | 340.80 | 351.60 | 340.80 | 351.60 | +2.09% | 191,771 |
| 2026-10-15 | 361.80 | 375.89 | 327.40 | 344.40 | -5.95% | 796,994 |
| 2026-10-14 | 349.80 | 372.80 | 349.80 | 366.20 | +2.18% | 169,745 |
| 2026-10-13 | 346.00 | 360.80 | 346.00 | 358.40 | +2.17% | 379,962 |
| 2026-10-12 | 354.80 | 361.40 | 346.20 | 350.80 | -0.79% | 114,208 |
| 2026-10-09 | 361.00 | 362.00 | 347.20 | 353.60 | +0.63% | 122,650 |
| 2026-10-08 | 351.00 | 366.60 | 348.80 | 351.40 | -2.28% | 208,034 |
| 2026-10-07 | 359.20 | 374.20 | 357.40 | 359.60 | -2.23% | 210,931 |
| 2026-10-06 | 358.00 | 368.40 | 351.20 | 367.80 | +3.20% | 155,707 |
| 2026-10-05 | 359.40 | 359.40 | 352.80 | 356.40 | -0.17% | 196,392 |
| 2026-10-02 | 366.60 | 366.60 | 356.60 | 357.00 | -0.28% | 206,928 |
| 2026-10-01 | 367.20 | 374.20 | 356.80 | 358.00 | -4.28% | 333,644 |
| 2026-09-30 | 369.60 | 378.20 | 367.24 | 374.00 | +1.47% | 1,894,103 |
| 2026-09-29 | 369.20 | 370.40 | 355.40 | 368.60 | +1.54% | 1,530,407 |
| 2026-09-28 | 363.80 | 364.60 | 348.80 | 363.00 | +1.68% | 1,439,008 |
| 2026-09-25 | 351.40 | 357.80 | 347.20 | 357.00 | +1.59% | 205,024 |
| 2026-09-24 | 355.80 | 356.80 | 346.00 | 351.40 | -1.29% | 1,384,901 |
| 2026-09-23 | 359.40 | 369.20 | 350.00 | 356.00 | -1.66% | 161,849 |
| 2026-09-22 | 366.40 | 367.00 | 359.80 | 362.00 | -1.20% | 178,111 |
| 2026-09-21 | 353.60 | 366.60 | 351.60 | 366.40 | +1.72% | 159,261 |
| 2026-09-18 | 355.20 | 368.60 | 355.00 | 360.20 | -0.88% | 657,782 |
| 2026-09-17 | 357.60 | 373.20 | 357.60 | 363.40 | -0.76% | 164,106 |
| 2026-09-16 | 355.00 | 366.20 | 352.80 | 366.20 | +2.46% | 233,265 |
| 2026-09-15 | 349.80 | 359.60 | 347.20 | 357.40 | +2.11% | 167,655 |
| 2026-09-14 | 360.60 | 367.80 | 349.40 | 350.00 | -2.78% | 321,981 |
| 2026-09-11 | 371.00 | 371.00 | 357.20 | 360.00 | -0.61% | 158,496 |
| 2026-09-10 | 354.00 | 363.00 | 354.00 | 362.20 | +1.86% | 398,969 |
| 2026-09-09 | 364.20 | 377.80 | 355.60 | 355.60 | -4.10% | 570,087 |
| 2026-09-08 | 362.00 | 373.60 | 358.00 | 370.80 | +1.64% | 437,992 |
| 2026-09-07 | 362.80 | 372.40 | 362.20 | 364.80 | -1.51% | 198,348 |
| 2026-09-04 | 366.80 | 372.40 | 366.60 | 370.40 | +1.15% | 258,522 |
| 2026-09-03 | 362.00 | 367.40 | 359.00 | 366.20 | +1.22% | 232,988 |
| 2026-09-02 | 361.20 | 375.40 | 361.20 | 361.80 | -2.27% | 634,309 |
| 2026-09-01 | 378.00 | 378.00 | 361.00 | 370.20 | -2.06% | 917,377 |
| 2026-08-28 | 364.00 | 378.00 | 363.60 | 378.00 | +2.83% | 1,699,496 |
| 2026-08-27 | 363.80 | 369.00 | 357.40 | 367.60 | +0.38% | 224,217 |
| 2026-08-26 | 366.80 | 368.40 | 358.20 | 366.20 | +0.83% | 218,960 |
| 2026-08-25 | 360.00 | 364.60 | 359.00 | 363.20 | +0.67% | 216,712 |
| 2026-08-24 | 352.20 | 364.00 | 352.20 | 360.80 | -0.06% | 284,836 |
| 2026-08-21 | 363.00 | 363.00 | 350.20 | 361.00 | +1.40% | 256,022 |
| 2026-08-20 | 359.80 | 359.80 | 348.60 | 356.00 | +0.85% | 298,114 |
| 2026-08-19 | 350.60 | 363.80 | 346.20 | 353.00 | -0.84% | 257,169 |
| 2026-08-18 | 360.00 | 363.80 | 356.00 | 356.00 | -1.82% | 301,967 |
| 2026-08-17 | 364.20 | 371.40 | 360.60 | 362.60 | -0.93% | 317,432 |
| 2026-08-14 | 368.20 | 371.20 | 365.00 | 366.00 | -1.08% | 264,386 |
| 2026-08-13 | 366.20 | 372.00 | 364.40 | 370.00 | +1.37% | 195,718 |
| 2026-08-12 | 364.00 | 369.60 | 356.80 | 365.00 | +0.55% | 170,054 |
| 2026-08-11 | 362.60 | 366.40 | 354.60 | 363.00 | +0.50% | 157,585 |
| 2026-08-10 | 365.40 | 365.40 | 355.20 | 361.20 | -0.55% | 191,612 |
| 2026-08-07 | 361.80 | 365.60 | 357.40 | 363.20 | +0.83% | 179,768 |
| 2026-08-06 | 360.20 | 367.00 | 356.60 | 360.20 | -1.04% | 193,982 |
| 2026-08-05 | 361.20 | 364.80 | 352.40 | 364.00 | +0.83% | 256,498 |
| 2026-08-04 | 358.80 | 363.80 | 350.40 | 361.00 | +0.56% | 179,637 |
| 2026-08-03 | 354.60 | 362.60 | 350.40 | 359.00 | +2.34% | 289,392 |
| 2026-07-31 | 353.40 | 355.80 | 345.40 | 350.80 | +0.98% | 371,789 |
| 2026-07-30 | 350.20 | 356.40 | 347.40 | 347.40 | -1.64% | 292,309 |
| 2026-07-29 | 357.00 | 358.20 | 345.80 | 353.20 | +0.11% | 426,311 |
| 2026-07-28 | 352.00 | 355.60 | 347.80 | 352.80 | +0.63% | 197,759 |
| 2026-07-27 | 354.20 | 357.20 | 349.60 | 350.60 | +0.40% | 701,935 |
| 2026-07-24 | 348.80 | 357.60 | 348.80 | 349.20 | -0.51% | 404,445 |
| 2026-07-23 | 352.80 | 363.20 | 351.00 | 351.00 | -0.51% | 437,013 |
| 2026-07-22 | 360.60 | 362.76 | 351.80 | 352.80 | -0.34% | 507,695 |
| 2026-07-21 | 354.00 | 358.20 | 348.80 | 354.00 | +0.23% | 131,270 |
| 2026-07-20 | 345.60 | 359.60 | 345.60 | 353.20 | -0.28% | 168,184 |
| 2026-07-17 | 356.20 | 361.40 | 350.80 | 354.20 | +0.28% | 143,874 |
| 2026-07-16 | 351.40 | 354.40 | 341.00 | 353.20 | +1.90% | 829,400 |
| 2026-07-15 | 351.20 | 351.20 | 339.00 | 346.60 | +0.99% | 242,343 |
| 2026-07-14 | 353.60 | 354.80 | 334.40 | 343.20 | -2.50% | 1,408,498 |
| 2026-07-13 | 342.40 | 352.40 | 342.20 | 352.00 | +2.92% | 1,136,921 |
| 2026-07-10 | 337.00 | 344.80 | 336.00 | 342.00 | +3.14% | 690,722 |
| 2026-07-09 | 320.60 | 332.80 | 320.60 | 331.60 | +2.09% | 216,227 |
| 2026-07-08 | 334.00 | 334.00 | 322.00 | 324.80 | -1.58% | 359,506 |
| 2026-07-07 | 328.00 | 331.60 | 326.20 | 330.00 | +0.79% | 315,046 |
| 2026-07-06 | 327.00 | 339.60 | 325.20 | 327.40 | -1.92% | 403,341 |
| 2026-07-03 | 335.60 | 342.20 | 330.80 | 333.80 | -0.36% | 203,150 |
| 2026-07-02 | 338.40 | 338.40 | 328.00 | 335.00 | -2.90% | 1,582,464 |
| 2026-07-01 | 348.40 | 350.60 | 338.40 | 345.00 | -0.40% | 691,087 |
| 2026-06-30 | 350.00 | 350.40 | 341.40 | 346.40 | -0.74% | 1,057,971 |
| 2026-06-29 | 343.00 | 349.20 | 341.10 | 349.00 | +1.69% | 618,900 |
| 2026-06-26 | 343.40 | 344.00 | 338.00 | 343.20 | +1.12% | 776,689 |
| 2026-06-25 | 330.00 | 343.80 | 330.00 | 339.40 | +0.41% | 709,635 |
| 2026-06-24 | 326.00 | 340.00 | 326.00 | 338.00 | +3.36% | 6,110,862 |
| 2026-06-23 | 326.00 | 331.00 | 326.00 | 327.00 | -1.21% | 1,409,115 |
| 2026-06-22 | 336.00 | 338.20 | 326.00 | 331.00 | -1.02% | 1,027,251 |
| 2026-06-19 | 347.00 | 350.40 | 334.37 | 334.40 | -3.74% | 7,127,070 |
| 2026-06-18 | 344.00 | 350.00 | 343.40 | 347.40 | -0.34% | 665,884 |
| 2026-06-17 | 354.60 | 354.60 | 343.40 | 348.60 | +0.69% | 902,504 |
| 2026-06-16 | 344.20 | 349.00 | 339.60 | 346.20 | +0.58% | 808,730 |
| 2026-06-15 | 344.00 | 354.47 | 343.40 | 344.20 | +0.17% | 582,807 |
| 2026-06-12 | 339.80 | 345.20 | 336.20 | 343.60 | +3.56% | 4,768,798 |
| 2026-06-11 | 327.80 | 337.20 | 325.00 | 331.80 | -0.54% | 1,214,418 |
| 2026-06-10 | 330.00 | 337.16 | 318.60 | 333.60 | +0.12% | 582,109 |
| 2026-06-09 | 330.00 | 335.20 | 326.60 | 333.20 | +1.28% | 523,897 |
| 2026-06-08 | 340.60 | 340.60 | 327.60 | 329.00 | -1.85% | 266,971 |
| 2026-06-05 | 347.20 | 347.20 | 335.00 | 335.20 | -1.12% | 149,559 |
| 2026-06-04 | 342.60 | 342.60 | 335.00 | 339.00 | +0.53% | 1,208,354 |
| 2026-06-03 | 343.60 | 345.00 | 335.80 | 337.20 | -1.46% | 438,544 |
| 2026-06-02 | 343.00 | 351.80 | 342.20 | 342.20 | -1.16% | 265,499 |
| 2026-06-01 | 348.80 | 352.60 | 343.00 | 346.20 | -1.25% | 869,401 |
| 2026-05-29 | 349.80 | 354.60 | 349.60 | 350.60 | +0.57% | 1,053,330 |
| 2026-05-28 | 347.00 | 350.40 | 342.40 | 348.60 | +0.93% | 294,379 |
| 2026-05-27 | 345.00 | 346.80 | 336.00 | 345.40 | +2.13% | 1,257,577 |
| 2026-05-26 | 338.20 | 344.80 | 336.00 | 338.20 | +1.26% | 230,793 |
| 2026-05-22 | 337.00 | 340.00 | 333.40 | 334.00 | -0.89% | 196,948 |
| 2026-05-21 | 337.80 | 338.80 | 327.00 | 337.00 | +0.72% | 311,713 |
| 2026-05-20 | 320.80 | 336.00 | 320.80 | 334.60 | +1.95% | 477,198 |
| 2026-05-19 | 331.00 | 333.20 | 324.80 | 328.20 | +0.92% | 235,140 |
| 2026-05-18 | 315.00 | 327.60 | 315.00 | 325.20 | +1.82% | 718,106 |
| 2026-05-15 | 325.00 | 326.20 | 317.40 | 319.40 | -3.04% | 1,905,027 |
| 2026-05-14 | 327.20 | 331.20 | 326.20 | 329.40 | +0.55% | 786,721 |
| 2026-05-13 | 330.40 | 330.40 | 321.60 | 327.60 | +0.00% | 375,788 |
| 2026-05-12 | 344.00 | 344.00 | 325.00 | 327.60 | -2.50% | 446,276 |
| 2026-05-11 | 344.00 | 349.60 | 335.20 | 336.00 | -2.04% | 320,559 |
| 2026-05-08 | 335.00 | 344.60 | 331.40 | 343.00 | -2.17% | 1,467,382 |
| 2026-05-07 | 346.00 | 351.60 | 342.40 | 350.60 | +1.80% | 757,869 |
| 2026-05-06 | 328.00 | 349.00 | 328.00 | 344.40 | +2.93% | 3,393,098 |
| 2026-05-05 | 339.00 | 340.60 | 329.80 | 334.60 | -1.41% | 813,033 |
| 2026-05-01 | 340.40 | 340.40 | 334.00 | 339.40 | +0.59% | 455,601 |
| 2026-04-30 | 336.40 | 342.20 | 331.60 | 337.40 | +0.78% | 594,717 |
| 2026-04-29 | 344.00 | 344.00 | 334.40 | 334.80 | -1.53% | 737,508 |
| 2026-04-28 | 346.00 | 346.00 | 337.80 | 340.00 | -0.87% | 224,530 |
| 2026-04-27 | 348.00 | 348.00 | 341.60 | 343.00 | +0.41% | 550,036 |
| 2026-04-24 | 337.80 | 341.60 | 334.40 | 341.60 | +0.83% | 251,181 |
| 2026-04-23 | 346.00 | 346.00 | 335.40 | 338.80 | -0.47% | 474,186 |
| 2026-04-22 | 336.00 | 342.60 | 330.40 | 340.40 | +1.01% | 417,896 |
| 2026-04-21 | 331.40 | 338.60 | 330.60 | 337.00 | +1.32% | 488,495 |
| 2026-04-20 | 346.40 | 350.80 | 331.40 | 332.60 | -5.13% | 812,725 |
| 2026-04-17 | 325.00 | 353.80 | 312.00 | 350.60 | -6.16% | 2,474,188 |
| 2026-04-16 | 376.40 | 392.40 | 371.40 | 373.60 | -2.35% | 599,153 |
| 2026-04-15 | 384.00 | 386.60 | 380.80 | 382.60 | +0.47% | 450,091 |
| 2026-04-14 | 376.20 | 383.20 | 374.89 | 380.80 | +2.37% | 439,636 |
| 2026-04-13 | 373.00 | 382.00 | 368.20 | 372.00 | -1.22% | 326,813 |
| 2026-04-10 | 368.20 | 378.40 | 368.20 | 376.60 | +1.02% | 204,347 |
| 2026-04-09 | 372.20 | 379.20 | 369.20 | 372.80 | -1.32% | 664,400 |
| 2026-04-08 | 360.00 | 384.60 | 360.00 | 377.80 | +5.89% | 440,240 |
| 2026-04-07 | 350.60 | 360.80 | 347.80 | 356.80 | +1.94% | 499,031 |
| 2026-04-02 | 346.00 | 351.50 | 345.00 | 350.00 | -0.14% | 355,886 |
| 2026-04-01 | 349.50 | 354.00 | 348.00 | 350.50 | +2.64% | 632,016 |
| 2026-03-31 | 337.00 | 345.00 | 336.62 | 341.50 | +1.34% | 1,587,228 |
| 2026-03-30 | 331.00 | 339.00 | 331.00 | 337.00 | +0.15% | 416,514 |
| 2026-03-27 | 345.50 | 347.50 | 334.50 | 336.50 | -2.32% | 2,403,367 |
| 2026-03-26 | 344.50 | 347.50 | 343.00 | 344.50 | -1.15% | 235,900 |
| 2026-03-25 | 340.50 | 351.00 | 340.50 | 348.50 | +1.75% | 2,223,554 |
| 2026-03-24 | 347.00 | 348.50 | 340.50 | 342.50 | -0.58% | 788,647 |
| 2026-03-23 | 347.00 | 356.50 | 336.50 | 344.50 | -1.71% | 1,194,226 |
| 2026-03-20 | 370.00 | 370.00 | 348.50 | 350.50 | -3.84% | 1,058,129 |
| 2026-03-19 | 378.50 | 378.50 | 360.50 | 364.50 | -4.08% | 704,526 |
| 2026-03-18 | 390.50 | 390.50 | 377.00 | 380.00 | -0.39% | 233,752 |
| 2026-03-17 | 377.00 | 388.00 | 377.00 | 381.50 | +0.66% | 439,954 |
| 2026-03-16 | 383.00 | 386.50 | 377.00 | 379.00 | +0.13% | 760,244 |
| 2026-03-13 | 380.00 | 386.81 | 376.50 | 378.50 | -1.69% | 285,302 |
| 2026-03-12 | 392.00 | 403.50 | 381.00 | 385.00 | -2.78% | 1,970,097 |
| 2026-03-11 | 396.00 | 403.00 | 393.81 | 396.00 | -1.37% | 164,784 |
| 2026-03-10 | 392.50 | 407.50 | 392.50 | 401.50 | +2.29% | 893,313 |
| 2026-03-09 | 400.50 | 401.00 | 389.00 | 392.50 | -2.97% | 490,296 |
| 2026-03-06 | 410.00 | 413.00 | 403.00 | 404.50 | -1.34% | 1,337,592 |
| 2026-03-05 | 404.50 | 410.50 | 403.50 | 410.00 | +1.49% | 454,954 |
| 2026-03-04 | 396.00 | 408.50 | 396.00 | 404.00 | +1.25% | 1,053,572 |
| 2026-03-03 | 411.00 | 415.50 | 395.50 | 399.00 | -3.97% | 413,570 |
| 2026-03-02 | 420.00 | 420.00 | 415.00 | 415.50 | -3.37% | 330,324 |
| 2026-02-27 | 421.00 | 434.38 | 421.00 | 430.00 | +0.47% | 414,997 |
| 2026-02-26 | 426.50 | 431.50 | 423.50 | 428.00 | +1.06% | 278,750 |
| 2026-02-25 | 416.50 | 424.50 | 415.50 | 423.50 | +2.05% | 159,342 |
| 2026-02-24 | 417.50 | 425.50 | 414.50 | 415.00 | -1.19% | 1,610,094 |
| 2026-02-23 | 429.50 | 429.50 | 418.50 | 420.00 | -0.12% | 140,130 |
| 2026-02-20 | 422.00 | 424.00 | 416.50 | 420.50 | +0.96% | 282,184 |
| 2026-02-19 | 408.50 | 421.00 | 408.50 | 416.50 | +0.00% | 519,914 |
| 2026-02-18 | 416.00 | 421.50 | 415.00 | 416.50 | +0.12% | 372,637 |
| 2026-02-17 | 413.00 | 420.50 | 410.00 | 416.00 | +0.73% | 208,956 |
| 2026-02-16 | 413.50 | 420.00 | 411.50 | 413.00 | +0.00% | 132,832 |
| 2026-02-13 | 419.00 | 419.00 | 409.00 | 413.00 | -0.12% | 235,999 |
| 2026-02-12 | 418.50 | 418.50 | 405.50 | 413.50 | -0.48% | 414,792 |
| 2026-02-11 | 419.00 | 419.00 | 411.18 | 415.50 | +0.36% | 186,815 |
| 2026-02-10 | 411.00 | 416.00 | 410.00 | 414.00 | +0.73% | 183,209 |
| 2026-02-09 | 415.50 | 417.50 | 406.00 | 411.00 | -0.60% | 282,835 |
| 2026-02-06 | 419.00 | 422.00 | 412.29 | 413.50 | -2.13% | 208,381 |
| 2026-02-05 | 429.50 | 429.50 | 416.50 | 422.50 | +0.72% | 258,608 |
| 2026-02-04 | 423.50 | 426.50 | 419.50 | 419.50 | -0.24% | 181,061 |
| 2026-02-03 | 424.00 | 426.00 | 419.50 | 420.50 | +0.00% | 1,535,340 |
| 2026-02-02 | 427.50 | 427.50 | 418.50 | 420.50 | +0.24% | 1,547,290 |
| 2026-01-30 | 426.00 | 430.50 | 419.50 | 419.50 | -0.47% | 1,620,925 |
| 2026-01-29 | 426.00 | 426.00 | 417.86 | 421.50 | -0.12% | 884,874 |
| 2026-01-28 | 423.00 | 423.00 | 412.25 | 422.00 | +2.18% | 311,262 |
| 2026-01-27 | 413.00 | 417.00 | 409.00 | 413.00 | -0.24% | 205,390 |
| 2026-01-26 | 420.00 | 426.50 | 414.00 | 414.00 | -2.13% | 278,886 |
| 2026-01-23 | 432.00 | 432.00 | 420.50 | 423.00 | -0.59% | 250,309 |
| 2026-01-22 | 421.00 | 431.50 | 421.00 | 425.50 | +1.67% | 741,974 |
| 2026-01-21 | 422.50 | 422.50 | 413.50 | 418.50 | +1.45% | 379,623 |
| 2026-01-20 | 414.00 | 417.50 | 411.00 | 412.50 | -1.43% | 398,882 |
| 2026-01-19 | 413.50 | 418.50 | 409.00 | 418.50 | -0.12% | 1,272,833 |
| 2026-01-16 | 413.00 | 422.50 | 413.00 | 419.00 | -0.12% | 2,184,290 |
| 2026-01-15 | 418.00 | 422.50 | 406.50 | 419.50 | +2.32% | 477,753 |
| 2026-01-14 | 408.50 | 415.50 | 403.50 | 410.00 | +1.74% | 455,720 |
| 2026-01-13 | 409.50 | 413.76 | 403.00 | 403.00 | -1.71% | 424,238 |
| 2026-01-12 | 414.50 | 415.00 | 408.50 | 410.00 | -1.32% | 300,736 |
| 2026-01-09 | 419.00 | 422.00 | 410.50 | 415.50 | -0.84% | 869,474 |
| 2026-01-08 | 398.00 | 420.50 | 395.50 | 419.00 | +3.08% | 566,628 |
| 2026-01-07 | 399.00 | 410.50 | 398.00 | 406.50 | +1.88% | 441,346 |
| 2026-01-06 | 401.00 | 402.50 | 393.50 | 399.00 | +0.25% | 2,360,221 |
| 2026-01-05 | 401.00 | 401.00 | 391.50 | 398.00 | +1.02% | 358,163 |
| 2026-01-02 | 396.00 | 398.20 | 393.00 | 394.00 | -1.25% | 8,100,954 |
| 2025-12-31 | 393.00 | 399.50 | 393.00 | 399.00 | +0.00% | 118,116 |
| 2025-12-30 | 395.50 | 400.66 | 391.50 | 399.00 | +1.27% | 223,301 |
| 2025-12-29 | 390.00 | 398.00 | 390.00 | 394.00 | +0.51% | 286,323 |
| 2025-12-24 | 388.00 | 392.50 | 388.00 | 392.00 | +0.90% | 99,637 |
| 2025-12-23 | 389.50 | 394.00 | 388.50 | 388.50 | -0.38% | 198,349 |
| 2025-12-22 | 383.00 | 390.00 | 383.00 | 390.00 | +0.39% | 187,773 |
| 2025-12-19 | 383.50 | 390.50 | 383.50 | 388.50 | +0.39% | 726,751 |
| 2025-12-18 | 388.00 | 392.00 | 386.50 | 387.00 | -0.26% | 268,134 |
| 2025-12-17 | 386.00 | 389.00 | 386.00 | 388.00 | +1.17% | 151,557 |
| 2025-12-16 | 380.50 | 384.50 | 380.50 | 383.50 | +0.39% | 3,309,257 |
| 2025-12-15 | 381.00 | 384.00 | 380.52 | 382.00 | +0.66% | 140,745 |
| 2025-12-12 | 373.50 | 384.50 | 373.50 | 379.50 | +0.66% | 289,547 |
| 2025-12-11 | 374.50 | 380.00 | 374.50 | 377.00 | +0.53% | 170,525 |
| 2025-12-10 | 375.00 | 377.00 | 371.50 | 375.00 | -0.40% | 550,002 |
| 2025-12-09 | 378.50 | 382.50 | 376.50 | 376.50 | -0.66% | 813,341 |
| 2025-12-08 | 375.00 | 384.07 | 375.00 | 379.00 | -0.66% | 742,296 |
| 2025-12-05 | 380.50 | 384.00 | 376.50 | 381.50 | +0.00% | 709,517 |
| 2025-12-04 | 380.50 | 384.50 | 379.50 | 381.50 | +0.26% | 152,492 |
| 2025-12-03 | 382.00 | 384.00 | 379.36 | 380.50 | -0.39% | 125,959 |
| 2025-12-02 | 386.00 | 386.50 | 373.50 | 382.00 | +0.92% | 233,329 |
| 2025-12-01 | 380.50 | 382.50 | 373.50 | 378.50 | -0.79% | 400,488 |
| 2025-11-28 | 378.00 | 386.50 | 378.00 | 381.50 | -1.17% | 281,965 |
| 2025-11-27 | 380.50 | 389.00 | 378.50 | 386.00 | +1.45% | 246,507 |
| 2025-11-26 | 360.50 | 381.00 | 360.50 | 380.50 | +4.25% | 765,074 |
| 2025-11-25 | 360.00 | 370.00 | 359.50 | 365.00 | +0.83% | 2,400,295 |
| 2025-11-24 | 363.50 | 370.00 | 360.50 | 362.00 | -1.50% | 423,063 |
| 2025-11-21 | 364.00 | 372.31 | 360.00 | 367.50 | +0.82% | 1,239,036 |
| 2025-11-20 | 380.00 | 382.50 | 364.50 | 364.50 | -4.33% | 814,828 |
| 2025-11-19 | 389.50 | 392.50 | 368.00 | 381.00 | -5.34% | 2,402,106 |
| 2025-11-18 | 400.00 | 405.00 | 398.50 | 402.50 | -0.62% | 344,065 |
| 2025-11-17 | 403.00 | 407.50 | 401.50 | 405.00 | +0.50% | 245,650 |
| 2025-11-14 | 410.00 | 410.00 | 400.50 | 403.00 | -1.71% | 708,579 |
| 2025-11-13 | 418.50 | 418.50 | 409.00 | 410.00 | +0.00% | 144,132 |
| 2025-11-12 | 413.00 | 415.50 | 406.50 | 410.00 | -1.20% | 173,407 |
| 2025-11-11 | 402.00 | 415.00 | 402.00 | 415.00 | +1.22% | 116,823 |
| 2025-11-10 | 402.00 | 414.00 | 402.00 | 410.00 | +0.12% | 211,519 |
| 2025-11-07 | 400.00 | 413.50 | 400.00 | 409.50 | +0.24% | 329,302 |
| 2025-11-06 | 404.50 | 413.00 | 404.50 | 408.50 | +0.86% | 136,512 |
| 2025-11-05 | 400.00 | 408.50 | 400.00 | 405.00 | -0.74% | 211,547 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+2.99%). Worst month: Mar (-10.02%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Workspace Group PLC's (WKP.LSE) latest close?
345.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is WKP.LSE's 52-week high and low?
434.38 high and 312.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Workspace Group PLC's strongest and weakest month historically?
Historically, WKP.LSE's strongest calendar month has been Jun (average +2.99%) and its weakest Mar (average -10.02%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on WKP.LSE?
Downtrend stack: Trades -3.2% vs the 50-day and -4.8% vs the 200-day average, 20.6% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is WKP.LSE above its 50-day and 200-day moving averages?
Workspace Group PLC trades 3.2% below its 50-day and 4.8% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.